628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192500,44896533,1561,1561,1561,1561,396
|
|
20241018,192400,44896533,1561,1561,1561,1561,0
|
|
20241018,192300,44896533,1561,1561,1561,1561,0
|
|
20241018,192200,44896533,1561,1561,1561,1561,0
|
|
20241018,192100,44896533,1561,1561,1561,1561,0
|
|
20241018,192000,44896533,1561,1561,1561,1561,0
|
|
20241018,191900,44896533,1561,1561,1561,1561,0
|
|
20241018,191800,44896533,1561,1561,1561,1561,0
|
|
20241018,191700,44896533,1561,1561,1561,1561,0
|
|
20241018,191600,44896533,1561,1561,1561,1561,0
|
|
20241018,191500,44896533,1561,1561,1561,1561,0
|
|
20241018,191400,44896533,1561,1561,1561,1561,0
|
|
20241018,191300,44896533,1561,1561,1561,1561,0
|
|
20241018,191200,44896533,1561,1561,1561,1561,0
|
|
20241018,191100,44896533,1561,1561,1561,1561,0
|
|
20241018,191000,44896533,1561,1561,1561,1561,0
|
|
20241018,190900,44896533,1561,1561,1561,1561,0
|
|
20241018,190800,44896533,1561,1561,1561,1561,0
|
|
20241018,190700,44896533,1561,1561,1561,1561,0
|
|
20241018,190600,44896533,1561,1561,1561,1561,0
|
|
20241018,190500,44896533,1561,1561,1561,1561,0
|
|
20241018,190400,44896533,1561,1561,1561,1561,0
|
|
20241018,190300,44896533,1561,1561,1561,1561,0
|
|
20241018,190200,44896533,1561,1561,1561,1561,0
|
|
20241018,190100,44896533,1561,1561,1561,1561,0
|
|
20241018,190000,44896533,1561,1561,1561,1561,0
|
|
20241018,185900,44896533,1561,1561,1561,1561,0
|
|
20241018,185800,44896533,1561,1561,1561,1561,0
|
|
20241018,185700,44896533,1561,1561,1561,1561,0
|
|
20241018,185600,44896533,1561,1561,1561,1561,0
|
|
20241018,185500,44896533,1561,1561,1561,1561,396
|
|
20241018,185400,44896533,1561,1561,1561,1561,0
|
|
20241018,185300,44896533,1561,1561,1561,1561,0
|
|
20241018,185200,44896533,1561,1561,1561,1561,0
|
|
20241018,185100,44896533,1561,1561,1561,1561,0
|
|
20241018,185000,44896533,1561,1561,1561,1561,0
|
|
20241018,184900,44896533,1561,1561,1561,1561,0
|
|
20241018,184800,44896533,1561,1561,1561,1561,0
|
|
20241018,184700,44896533,1561,1561,1561,1561,0
|
|
20241018,184600,44896533,1561,1561,1561,1561,0
|
|
20241018,184500,44896533,1561,1561,1561,1561,0
|
|
20241018,184400,44896533,1561,1561,1561,1561,0
|
|
20241018,184300,44896533,1561,1561,1561,1561,0
|
|
20241018,184200,44896533,1561,1561,1561,1561,0
|
|
20241018,184100,44896533,1561,1561,1561,1561,0
|
|
20241018,184000,44896533,1561,1561,1561,1561,0
|
|
20241018,183900,44896533,1561,1561,1561,1561,0
|
|
20241018,183800,44896533,1561,1561,1561,1561,0
|
|
20241018,183700,44896533,1561,1561,1561,1561,0
|
|
20241018,183600,44896533,1561,1561,1561,1561,0
|
|
20241018,183500,44896533,1561,1561,1561,1561,0
|
|
20241018,183400,44896533,1561,1561,1561,1561,0
|
|
20241018,183300,44896533,1561,1561,1561,1561,0
|
|
20241018,183200,44896533,1561,1561,1561,1561,0
|
|
20241018,183100,44896533,1561,1561,1561,1561,0
|
|
20241018,183000,44896533,1561,1561,1561,1561,0
|
|
20241018,182900,44896533,1561,1561,1561,1561,0
|
|
20241018,182800,44896533,1561,1561,1561,1561,0
|
|
20241018,182700,44896533,1561,1561,1561,1561,0
|
|
20241018,182600,44896533,1561,1561,1561,1561,0
|
|
20241018,182500,44896533,1561,1561,1561,1561,396
|
|
20241018,182400,44896533,1561,1561,1561,1561,0
|
|
20241018,182300,44896533,1561,1561,1561,1561,0
|
|
20241018,182200,44896533,1561,1561,1561,1561,0
|
|
20241018,182100,44896533,1561,1561,1561,1561,0
|
|
20241018,182000,44896533,1561,1561,1561,1561,0
|
|
20241018,181900,44896533,1561,1561,1561,1561,0
|
|
20241018,181800,44896533,1561,1561,1561,1561,0
|
|
20241018,181700,44896533,1561,1561,1561,1561,0
|
|
20241018,181600,44896533,1561,1561,1561,1561,0
|
|
20241018,181500,44896533,1561,1561,1561,1561,0
|
|
20241018,181400,44896533,1561,1561,1561,1561,0
|
|
20241018,181300,44896533,1561,1561,1561,1561,0
|
|
20241018,181200,44896533,1561,1561,1561,1561,0
|
|
20241018,181100,44896533,1561,1561,1561,1561,0
|
|
20241018,181000,44896533,1561,1561,1561,1561,0
|
|
20241018,180900,44896533,1561,1561,1561,1561,0
|
|
20241018,180800,44896533,1561,1561,1561,1561,0
|
|
20241018,180700,44896533,1561,1561,1561,1561,0
|
|
20241018,180600,44896533,1561,1561,1561,1561,0
|
|
20241018,180500,44896533,1561,1561,1561,1561,0
|
|
20241018,180400,44896533,1561,1561,1561,1561,0
|
|
20241018,180300,44896533,1561,1561,1561,1561,0
|
|
20241018,180200,44896533,1561,1561,1561,1561,0
|
|
20241018,180100,44896533,1561,1561,1561,1561,0
|
|
20241018,180000,44896533,1561,1561,1561,1561,0
|
|
20241018,175900,44896533,1561,1561,1561,1561,0
|
|
20241018,175800,44896533,1561,1561,1561,1561,0
|
|
20241018,175700,44896533,1561,1561,1561,1561,0
|
|
20241018,175600,44896533,1561,1561,1561,1561,0
|
|
20241018,175500,44896533,1561,1561,1561,1561,396
|
|
20241018,175400,44896533,1561,1561,1561,1561,0
|
|
20241018,175300,44896533,1561,1561,1561,1561,0
|
|
20241018,175200,44896533,1561,1561,1561,1561,0
|
|
20241018,175100,44896533,1561,1561,1561,1561,0
|
|
20241018,175000,44896533,1561,1561,1561,1561,0
|
|
20241018,174900,44896533,1561,1561,1561,1561,0
|
|
20241018,174800,44896533,1561,1561,1561,1561,0
|
|
20241018,174700,44896533,1561,1561,1561,1561,0
|
|
20241018,174600,44896533,1561,1561,1561,1561,0
|
|
20241018,174500,44896533,1561,1561,1561,1561,0
|
|
20241018,174400,44896533,1561,1561,1561,1561,0
|
|
20241018,174300,44896533,1561,1561,1561,1561,0
|
|
20241018,174200,44896533,1561,1561,1561,1561,0
|
|
20241018,174100,44896533,1561,1561,1561,1561,0
|
|
20241018,174000,44896533,1561,1561,1561,1561,0
|
|
20241018,173900,44896533,1561,1561,1561,1561,0
|
|
20241018,173800,44896533,1561,1561,1561,1561,0
|
|
20241018,173700,44896533,1561,1561,1561,1561,0
|
|
20241018,173600,44896533,1561,1561,1561,1561,0
|
|
20241018,173500,44896533,1561,1561,1561,1561,0
|
|
20241018,173400,44896533,1561,1561,1561,1561,0
|
|
20241018,173300,44896533,1561,1561,1561,1561,0
|
|
20241018,173200,44896533,1561,1561,1561,1561,0
|
|
20241018,173100,44896533,1561,1561,1561,1561,0
|
|
20241018,173000,44896533,1561,1561,1561,1561,0
|
|
20241018,172900,44896533,1561,1561,1561,1561,0
|
|
20241018,172800,44896533,1561,1561,1561,1561,0
|
|
20241018,172700,44896533,1561,1561,1561,1561,0
|
|
20241018,172600,44896533,1561,1561,1561,1561,0
|
|
20241018,172500,44896533,1561,1561,1561,1561,396
|
|
20241018,172400,44896533,1561,1561,1561,1561,0
|
|
20241018,172300,44896533,1561,1561,1561,1561,0
|
|
20241018,172200,44896533,1561,1561,1561,1561,0
|
|
20241018,172100,44896533,1561,1561,1561,1561,0
|
|
20241018,172000,44896533,1561,1561,1561,1561,0
|
|
20241018,171900,44896533,1561,1561,1561,1561,0
|
|
20241018,171800,44896533,1561,1561,1561,1561,0
|
|
20241018,171700,44896533,1561,1561,1561,1561,0
|
|
20241018,171600,44896533,1561,1561,1561,1561,0
|
|
20241018,171500,44896533,1561,1561,1561,1561,0
|
|
20241018,171400,44896533,1561,1561,1561,1561,0
|
|
20241018,171300,44896533,1561,1561,1561,1561,0
|
|
20241018,171200,44896533,1561,1561,1561,1561,0
|
|
20241018,171100,44896533,1561,1561,1561,1561,0
|
|
20241018,171000,44896533,1561,1561,1561,1561,0
|
|
20241018,170900,44896533,1561,1561,1561,1561,0
|
|
20241018,170800,44896533,1561,1561,1561,1561,0
|
|
20241018,170700,44896533,1561,1561,1561,1561,0
|
|
20241018,170600,44896533,1561,1561,1561,1561,0
|
|
20241018,170500,44896533,1561,1561,1561,1561,0
|
|
20241018,170400,44896533,1561,1561,1561,1561,0
|
|
20241018,170300,44896533,1561,1561,1561,1561,0
|
|
20241018,170200,44896533,1561,1561,1561,1561,0
|
|
20241018,170100,44896533,1561,1561,1561,1561,0
|
|
20241018,170000,44896533,1561,1561,1561,1561,0
|
|
20241018,165900,44896533,1561,1561,1561,1561,0
|
|
20241018,165800,44896533,1561,1561,1561,1561,0
|
|
20241018,165700,44896533,1561,1561,1561,1561,0
|
|
20241018,165600,44896533,1561,1561,1561,1561,0
|
|
20241018,165500,44896533,1561,1561,1561,1561,396
|
|
20241018,165400,44896533,1561,1561,1561,1561,0
|
|
20241018,165300,44896533,1561,1561,1561,1561,0
|
|
20241018,165200,44896533,1561,1561,1561,1561,0
|
|
20241018,165100,44896533,1561,1561,1561,1561,0
|
|
20241018,165000,44896533,1561,1561,1561,1561,0
|
|
20241018,164900,44896533,1561,1561,1561,1561,0
|
|
20241018,164800,44896533,1561,1561,1561,1561,0
|
|
20241018,164700,44896533,1561,1561,1561,1561,0
|
|
20241018,164600,44896533,1561,1561,1561,1561,0
|
|
20241018,164500,44896533,1561,1561,1561,1561,0
|
|
20241018,164400,44896533,1561,1561,1561,1561,0
|
|
20241018,164300,44896533,1561,1561,1561,1561,0
|
|
20241018,164200,44896533,1561,1561,1561,1561,0
|
|
20241018,164100,44896533,1561,1561,1561,1561,0
|
|
20241018,164000,44896533,1561,1561,1561,1561,0
|
|
20241018,163900,44896533,1561,1561,1561,1561,0
|
|
20241018,163800,44896533,1561,1561,1561,1561,0
|
|
20241018,163700,44896533,1561,1561,1561,1561,0
|
|
20241018,163600,44896533,1561,1561,1561,1561,0
|
|
20241018,163500,44896533,1561,1561,1561,1561,0
|
|
20241018,163400,44896533,1561,1561,1561,1561,0
|
|
20241018,163300,44896533,1561,1561,1561,1561,0
|
|
20241018,163200,44896533,1561,1561,1561,1561,0
|
|
20241018,163100,44896533,1561,1561,1561,1561,0
|
|
20241018,163000,44896533,1561,1561,1561,1561,0
|
|
20241018,162900,44896533,1561,1561,1561,1561,0
|
|
20241018,162800,44896533,1561,1561,1561,1561,0
|
|
20241018,162700,44896533,1561,1561,1561,1561,0
|
|
20241018,162600,44896533,1561,1561,1561,1561,0
|
|
20241018,162500,44896533,1561,1561,1561,1561,396
|
|
20241018,162400,44896533,1561,1561,1561,1561,0
|
|
20241018,162300,44896533,1561,1561,1561,1561,0
|
|
20241018,162200,44896533,1561,1561,1561,1561,0
|
|
20241018,162100,44896533,1561,1561,1561,1561,0
|
|
20241018,162000,44896533,1561,1561,1561,1561,0
|
|
20241018,161900,44896533,1561,1561,1561,1561,0
|
|
20241018,161800,44896533,1561,1561,1561,1561,0
|
|
20241018,161700,44896533,1561,1561,1561,1561,0
|
|
20241018,161600,44896533,1561,1561,1561,1561,0
|
|
20241018,161500,44896533,1561,1561,1561,1561,0
|
|
20241018,161400,44896533,1561,1561,1561,1561,0
|
|
20241018,161300,44896533,1561,1561,1561,1561,0
|
|
20241018,161200,44896533,1561,1561,1561,1561,0
|
|
20241018,161100,44896533,1561,1561,1561,1561,0
|
|
20241018,161000,44896533,1561,1561,1561,1561,0
|
|
20241018,160900,44896533,1561,1561,1561,1561,0
|
|
20241018,160800,44896533,1561,1561,1561,1561,0
|
|
20241018,160700,44896533,1561,1561,1561,1561,0
|
|
20241018,160600,44896533,1561,1561,1561,1561,0
|
|
20241018,160500,44896533,1561,1561,1561,1561,0
|
|
20241018,160400,44896533,1561,1561,1561,1561,0
|
|
20241018,160300,44896533,1561,1561,1561,1561,0
|
|
20241018,160200,44896533,1561,1561,1561,1561,0
|
|
20241018,160100,44896533,1561,1561,1561,1561,0
|
|
20241018,160000,44896533,1561,1561,1561,1561,0
|
|
20241018,155900,44896533,1561,1561,1561,1561,0
|
|
20241018,155800,44896533,1561,1561,1561,1561,0
|
|
20241018,155700,44896533,1561,1561,1561,1561,0
|
|
20241018,155600,44896533,1561,1561,1561,1561,0
|
|
20241018,155500,44896533,1561,1561,1561,1561,396
|
|
20241018,155400,44896533,1561,1561,1561,1561,0
|
|
20241018,155300,44896533,1561,1561,1561,1561,0
|
|
20241018,155200,44896533,1561,1561,1561,1561,0
|
|
20241018,155100,44896533,1561,1561,1561,1561,0
|
|
20241018,155000,44896533,1561,1561,1561,1561,0
|
|
20241018,154900,44896533,1561,1561,1561,1561,0
|
|
20241018,154800,44896533,1561,1561,1561,1561,0
|
|
20241018,154700,44896533,1561,1561,1561,1561,0
|
|
20241018,154600,44896533,1561,1561,1561,1561,0
|
|
20241018,154500,44896533,1561,1561,1561,1561,0
|
|
20241018,154400,44896533,1561,1561,1561,1561,0
|
|
20241018,154300,44896533,1561,1561,1561,1561,0
|
|
20241018,154200,44896533,1561,1561,1561,1561,0
|
|
20241018,154100,44896533,1561,1561,1561,1561,0
|
|
20241018,154000,44896533,1561,1561,1561,1561,0
|
|
20241018,153900,44896533,1561,1561,1561,1561,0
|
|
20241018,153800,44896533,1561,1561,1561,1561,0
|
|
20241018,153700,44896533,1561,1561,1561,1561,0
|
|
20241018,153600,44896533,1561,1561,1561,1561,0
|
|
20241018,153500,44896533,1561,1561,1561,1561,0
|
|
20241018,153400,44896533,1561,1561,1561,1561,0
|
|
20241018,153300,44896533,1561,1561,1561,1561,0
|
|
20241018,153200,44896533,1561,1561,1561,1561,0
|
|
20241018,153100,44896533,1561,1561,1561,1561,0
|
|
20241018,153000,44896533,1561,1561,1561,1561,396
|
|
20241018,152900,44278377,1550,1550,1550,1550,0
|
|
20241018,152800,44278377,1550,1550,1550,1550,0
|
|
20241018,152700,44278377,1550,1550,1550,1550,0
|
|
20241018,152600,44278377,1550,1550,1550,1550,0
|
|
20241018,152500,44278377,1550,1550,1550,1550,0
|
|
20241018,152400,44278377,1550,1550,1550,1550,0
|
|
20241018,152300,44278377,1550,1550,1550,1550,0
|
|
20241018,152200,44278377,1550,1550,1550,1550,0
|
|
20241018,152100,44278377,1550,1550,1550,1550,0
|
|
20241018,152000,44278377,1550,1550,1550,1550,0
|
|
20241018,151900,44278377,1550,1550,1550,1550,1111
|
|
20241018,151800,42556327,1556,1556,1556,1556,0
|
|
20241018,151700,42556327,1556,1556,1556,1556,0
|
|
20241018,151600,42556327,1556,1556,1556,1556,1
|
|
20241018,151500,42554771,1550,1551,1551,1550,1111
|
|
20241018,151400,40832621,1550,1550,1550,1550,0
|
|
20241018,151300,40832621,1550,1550,1550,1550,0
|
|
20241018,151200,40832621,1550,1550,1550,1550,54
|
|
20241018,151100,40748921,1550,1550,1550,1550,0
|
|
20241018,151000,40748921,1550,1550,1550,1550,1011
|
|
20241018,150900,39181871,1550,1550,1550,1550,0
|
|
20241018,150800,39181871,1550,1550,1550,1550,0
|
|
20241018,150700,39181871,1550,1553,1553,1550,1000
|
|
20241018,150600,37630980,1553,1553,1553,1553,0
|
|
20241018,150500,37630980,1553,1553,1553,1553,0
|
|
20241018,150400,37630980,1553,1555,1555,1553,235
|
|
20241018,150300,37265849,1555,1552,1555,1552,63
|
|
20241018,150200,37167887,1554,1552,1554,1552,908
|
|
20241018,150100,35758071,1552,1552,1552,1552,7
|
|
20241018,150000,35747207,1550,1550,1550,1550,0
|
|
20241018,145900,35747207,1550,1550,1550,1550,0
|
|
20241018,145800,35747207,1550,1550,1550,1550,0
|
|
20241018,145700,35747207,1550,1550,1550,1550,49
|
|
20241018,145600,35671257,1550,1550,1550,1550,100
|
|
20241018,145500,35516257,1548,1548,1548,1548,0
|
|
20241018,145400,35516257,1548,1548,1548,1548,0
|
|
20241018,145300,35516257,1548,1548,1548,1548,0
|
|
20241018,145200,35516257,1548,1548,1548,1548,0
|
|
20241018,145100,35516257,1548,1548,1548,1548,0
|
|
20241018,145000,35516257,1548,1548,1548,1548,0
|
|
20241018,144900,35516257,1548,1548,1548,1548,0
|
|
20241018,144800,35516257,1548,1548,1548,1548,0
|
|
20241018,144700,35516257,1548,1548,1548,1548,0
|
|
20241018,144600,35516257,1548,1548,1548,1548,0
|
|
20241018,144500,35516257,1548,1548,1548,1548,0
|
|
20241018,144400,35516257,1548,1553,1553,1548,2500
|
|
20241018,144300,31642681,1555,1555,1555,1555,0
|
|
20241018,144200,31642681,1555,1555,1555,1555,0
|
|
20241018,144100,31642681,1555,1555,1555,1555,0
|
|
20241018,144000,31642681,1555,1555,1555,1555,0
|
|
20241018,143900,31642681,1555,1555,1555,1555,0
|
|
20241018,143800,31642681,1555,1555,1555,1555,0
|
|
20241018,143700,31642681,1555,1555,1555,1555,0
|
|
20241018,143600,31642681,1555,1555,1555,1555,0
|
|
20241018,143500,31642681,1555,1555,1555,1555,0
|
|
20241018,143400,31642681,1555,1555,1555,1555,0
|
|
20241018,143300,31642681,1555,1555,1555,1555,0
|
|
20241018,143200,31642681,1555,1555,1555,1555,0
|
|
20241018,143100,31642681,1555,1555,1555,1555,0
|
|
20241018,143000,31642681,1555,1555,1555,1555,0
|
|
20241018,142900,31642681,1555,1555,1555,1555,0
|
|
20241018,142800,31642681,1555,1555,1555,1555,0
|
|
20241018,142700,31642681,1555,1555,1555,1555,0
|
|
20241018,142600,31642681,1555,1555,1555,1555,1
|
|
20241018,142500,31641126,1556,1556,1556,1556,0
|
|
20241018,142400,31641126,1556,1556,1556,1556,0
|
|
20241018,142300,31641126,1556,1554,1556,1554,59
|
|
20241018,142200,31549324,1556,1556,1556,1556,0
|
|
20241018,142100,31549324,1556,1556,1556,1556,0
|
|
20241018,142000,31549324,1556,1556,1556,1556,0
|
|
20241018,141900,31549324,1556,1556,1556,1556,0
|
|
20241018,141800,31549324,1556,1556,1556,1556,0
|
|
20241018,141700,31549324,1556,1556,1556,1556,0
|
|
20241018,141600,31549324,1556,1556,1556,1556,0
|
|
20241018,141500,31549324,1556,1556,1556,1556,0
|
|
20241018,141400,31549324,1556,1556,1556,1556,0
|
|
20241018,141300,31549324,1556,1556,1556,1556,0
|
|
20241018,141200,31549324,1556,1556,1556,1556,0
|
|
20241018,141100,31549324,1556,1556,1556,1556,0
|
|
20241018,141000,31549324,1556,1556,1556,1556,0
|
|
20241018,140900,31549324,1556,1556,1556,1556,0
|
|
20241018,140800,31549324,1556,1556,1556,1556,0
|
|
20241018,140700,31549324,1556,1556,1556,1556,0
|
|
20241018,140600,31549324,1556,1556,1556,1556,0
|
|
20241018,140500,31549324,1556,1556,1556,1556,0
|
|
20241018,140400,31549324,1556,1556,1556,1556,0
|
|
20241018,140300,31549324,1556,1556,1556,1556,0
|
|
20241018,140200,31549324,1556,1556,1556,1556,0
|
|
20241018,140100,31549324,1556,1556,1556,1556,0
|
|
20241018,140000,31549324,1556,1556,1556,1556,0
|
|
20241018,135900,31549324,1556,1556,1556,1556,0
|
|
20241018,135800,31549324,1556,1556,1556,1556,0
|
|
20241018,135700,31549324,1556,1556,1556,1556,0
|
|
20241018,135600,31549324,1556,1556,1556,1556,0
|
|
20241018,135500,31549324,1556,1554,1556,1554,2
|
|
20241018,135400,31546214,1552,1552,1552,1552,0
|
|
20241018,135300,31546214,1552,1552,1552,1552,0
|
|
20241018,135200,31546214,1552,1552,1552,1552,86
|
|
20241018,135100,31412742,1552,1552,1552,1552,0
|
|
20241018,135000,31412742,1552,1552,1552,1552,0
|
|
20241018,134900,31412742,1552,1552,1552,1552,0
|
|
20241018,134800,31412742,1552,1552,1552,1552,0
|
|
20241018,134700,31412742,1552,1552,1552,1552,0
|
|
20241018,134600,31412742,1552,1552,1552,1552,0
|
|
20241018,134500,31412742,1552,1552,1552,1552,0
|
|
20241018,134400,31412742,1552,1552,1552,1552,0
|
|
20241018,134300,31412742,1552,1552,1552,1552,0
|
|
20241018,134200,31412742,1552,1552,1552,1552,0
|
|
20241018,134100,31412742,1552,1552,1552,1552,0
|
|
20241018,134000,31412742,1552,1552,1552,1552,89
|
|
20241018,133900,31274614,1552,1552,1552,1552,0
|
|
20241018,133800,31274614,1552,1552,1552,1552,0
|
|
20241018,133700,31274614,1552,1552,1552,1552,0
|
|
20241018,133600,31274614,1552,1552,1552,1552,0
|
|
20241018,133500,31274614,1552,1552,1552,1552,211
|
|
20241018,133400,30947142,1552,1552,1552,1552,0
|
|
20241018,133300,30947142,1552,1552,1552,1552,0
|
|
20241018,133200,30947142,1552,1552,1552,1552,0
|
|
20241018,133100,30947142,1552,1552,1552,1552,1
|
|
20241018,133000,30945590,1551,1551,1551,1551,0
|
|
20241018,132900,30945590,1551,1551,1551,1551,0
|
|
20241018,132800,30945590,1551,1551,1551,1551,0
|
|
20241018,132700,30945590,1551,1551,1551,1551,0
|
|
20241018,132600,30945590,1551,1551,1551,1551,0
|
|
20241018,132500,30945590,1551,1551,1551,1551,0
|
|
20241018,132400,30945590,1551,1551,1551,1551,0
|
|
20241018,132300,30945590,1551,1551,1551,1551,0
|
|
20241018,132200,30945590,1551,1551,1551,1551,0
|
|
20241018,132100,30945590,1551,1551,1551,1551,0
|
|
20241018,132000,30945590,1551,1551,1551,1551,0
|
|
20241018,131900,30945590,1551,1551,1551,1551,0
|
|
20241018,131800,30945590,1551,1551,1551,1551,0
|
|
20241018,131700,30945590,1551,1551,1551,1551,211
|
|
20241018,131600,30618329,1550,1550,1550,1550,370
|
|
20241018,131500,30044829,1550,1550,1550,1550,0
|
|
20241018,131400,30044829,1550,1550,1550,1550,0
|
|
20241018,131300,30044829,1550,1550,1550,1550,0
|
|
20241018,131200,30044829,1550,1550,1550,1550,0
|
|
20241018,131100,30044829,1550,1550,1550,1550,0
|
|
20241018,131000,30044829,1550,1550,1550,1550,104
|
|
20241018,130900,29883629,1550,1550,1550,1550,0
|
|
20241018,130800,29883629,1550,1550,1550,1550,0
|
|
20241018,130700,29883629,1550,1550,1550,1550,0
|
|
20241018,130600,29883629,1550,1550,1550,1550,0
|
|
20241018,130500,29883629,1550,1550,1550,1550,0
|
|
20241018,130400,29883629,1550,1550,1550,1550,0
|
|
20241018,130300,29883629,1550,1550,1550,1550,10
|
|
20241018,130200,29868129,1549,1549,1549,1549,0
|
|
20241018,130100,29868129,1549,1549,1549,1549,0
|
|
20241018,130000,29868129,1549,1550,1550,1549,500
|
|
20241018,125900,29093547,1550,1551,1551,1550,2500
|
|
20241018,125800,25218159,1552,1552,1552,1552,50
|
|
20241018,125700,25140559,1552,1552,1552,1552,0
|
|
20241018,125600,25140559,1552,1552,1552,1552,100
|
|
20241018,125500,24985359,1552,1553,1553,1552,50
|
|
20241018,125400,24907749,1553,1553,1553,1553,10
|
|
20241018,125300,24892219,1552,1552,1552,1552,0
|
|
20241018,125200,24892219,1552,1553,1553,1552,1330
|
|
20241018,125100,22827981,1554,1554,1554,1554,0
|
|
20241018,125000,22827981,1554,1554,1554,1554,0
|
|
20241018,124900,22827981,1554,1554,1554,1554,0
|
|
20241018,124800,22827981,1554,1554,1554,1554,0
|
|
20241018,124700,22827981,1554,1554,1554,1554,0
|
|
20241018,124600,22827981,1554,1554,1554,1554,0
|
|
20241018,124500,22827981,1554,1554,1554,1554,0
|
|
20241018,124400,22827981,1554,1554,1554,1554,0
|
|
20241018,124300,22827981,1554,1554,1554,1554,0
|
|
20241018,124200,22827981,1554,1554,1554,1554,0
|
|
20241018,124100,22827981,1554,1554,1554,1554,0
|
|
20241018,124000,22827981,1554,1554,1554,1554,0
|
|
20241018,123900,22827981,1554,1554,1554,1554,285
|
|
20241018,123800,22385091,1554,1554,1554,1554,0
|
|
20241018,123700,22385091,1554,1554,1554,1554,0
|
|
20241018,123600,22385091,1554,1554,1554,1554,40
|
|
20241018,123500,22322931,1554,1554,1554,1554,0
|
|
20241018,123400,22322931,1554,1554,1554,1554,0
|
|
20241018,123300,22322931,1554,1554,1554,1554,0
|
|
20241018,123200,22322931,1554,1554,1554,1554,0
|
|
20241018,123100,22322931,1554,1554,1554,1554,0
|
|
20241018,123000,22322931,1554,1554,1554,1554,0
|
|
20241018,122900,22322931,1554,1554,1554,1554,0
|
|
20241018,122800,22322931,1554,1554,1554,1554,0
|
|
20241018,122700,22322931,1554,1554,1554,1554,0
|
|
20241018,122600,22322931,1554,1554,1554,1554,0
|
|
20241018,122500,22322931,1554,1554,1554,1554,0
|
|
20241018,122400,22322931,1554,1554,1554,1554,0
|
|
20241018,122300,22322931,1554,1554,1554,1554,0
|
|
20241018,122200,22322931,1554,1554,1554,1554,0
|
|
20241018,122100,22322931,1554,1554,1554,1554,0
|
|
20241018,122000,22322931,1554,1554,1554,1554,0
|
|
20241018,121900,22322931,1554,1554,1554,1554,0
|
|
20241018,121800,22322931,1554,1556,1563,1554,301
|
|
20241018,121700,21852837,1562,1562,1562,1562,0
|
|
20241018,121600,21852837,1562,1562,1562,1562,0
|
|
20241018,121500,21852837,1562,1562,1562,1562,0
|
|
20241018,121400,21852837,1562,1562,1562,1562,0
|
|
20241018,121300,21852837,1562,1562,1562,1562,0
|
|
20241018,121200,21852837,1562,1562,1562,1562,0
|
|
20241018,121100,21852837,1562,1562,1562,1562,0
|
|
20241018,121000,21852837,1562,1562,1562,1562,0
|
|
20241018,120900,21852837,1562,1562,1562,1562,0
|
|
20241018,120800,21852837,1562,1562,1562,1562,0
|
|
20241018,120700,21852837,1562,1562,1562,1562,0
|
|
20241018,120600,21852837,1562,1562,1562,1562,0
|
|
20241018,120500,21852837,1562,1562,1562,1562,0
|
|
20241018,120400,21852837,1562,1562,1562,1562,0
|
|
20241018,120300,21852837,1562,1562,1562,1562,0
|
|
20241018,120200,21852837,1562,1562,1562,1562,0
|
|
20241018,120100,21852837,1562,1562,1562,1562,0
|
|
20241018,120000,21852837,1562,1562,1562,1562,0
|
|
20241018,115900,21852837,1562,1562,1562,1562,0
|
|
20241018,115800,21852837,1562,1562,1562,1562,0
|
|
20241018,115700,21852837,1562,1555,1562,1555,2
|
|
20241018,115600,21849720,1554,1554,1554,1554,0
|
|
20241018,115500,21849720,1554,1554,1554,1554,0
|
|
20241018,115400,21849720,1554,1554,1554,1554,0
|
|
20241018,115300,21849720,1554,1554,1554,1554,0
|
|
20241018,115200,21849720,1554,1554,1554,1554,0
|
|
20241018,115100,21849720,1554,1554,1554,1554,0
|
|
20241018,115000,21849720,1554,1554,1554,1554,0
|
|
20241018,114900,21849720,1554,1554,1554,1554,0
|
|
20241018,114800,21849720,1554,1554,1554,1554,0
|
|
20241018,114700,21849720,1554,1554,1554,1554,0
|
|
20241018,114600,21849720,1554,1554,1554,1554,21
|
|
20241018,114500,21817086,1555,1554,1555,1554,120
|
|
20241018,114400,21630506,1554,1556,1556,1554,124
|
|
20241018,114300,21437808,1562,1562,1562,1562,0
|
|
20241018,114200,21437808,1562,1562,1562,1562,0
|
|
20241018,114100,21437808,1562,1562,1562,1562,0
|
|
20241018,114000,21437808,1562,1562,1562,1562,0
|
|
20241018,113900,21437808,1562,1562,1562,1562,0
|
|
20241018,113800,21437808,1562,1556,1562,1556,2
|
|
20241018,113700,21434690,1554,1554,1554,1554,0
|
|
20241018,113600,21434690,1554,1554,1554,1554,0
|
|
20241018,113500,21434690,1554,1554,1554,1554,0
|
|
20241018,113400,21434690,1554,1554,1554,1554,0
|
|
20241018,113300,21434690,1554,1554,1554,1554,0
|
|
20241018,113200,21434690,1554,1554,1554,1554,0
|
|
20241018,113100,21434690,1554,1554,1554,1554,0
|
|
20241018,113000,21434690,1554,1554,1554,1554,10
|
|
20241018,112900,21419150,1554,1554,1554,1554,121
|
|
20241018,112800,21231116,1553,1553,1553,1553,0
|
|
20241018,112700,21231116,1553,1553,1553,1553,0
|
|
20241018,112600,21231116,1553,1553,1553,1553,0
|
|
20241018,112500,21231116,1553,1553,1553,1553,0
|
|
20241018,112400,21231116,1553,1553,1553,1553,63
|
|
20241018,112300,21133277,1552,1552,1552,1552,67
|
|
20241018,112200,21029293,1554,1554,1554,1554,0
|
|
20241018,112100,21029293,1554,1554,1554,1554,0
|
|
20241018,112000,21029293,1554,1554,1554,1554,1
|
|
20241018,111900,21027739,1553,1553,1553,1553,0
|
|
20241018,111800,21027739,1553,1553,1553,1553,119
|
|
20241018,111700,20842932,1562,1562,1562,1562,0
|
|
20241018,111600,20842932,1562,1562,1562,1562,0
|
|
20241018,111500,20842932,1562,1562,1562,1562,0
|
|
20241018,111400,20842932,1562,1562,1562,1562,0
|
|
20241018,111300,20842932,1562,1555,1562,1555,4
|
|
20241018,111200,20836698,1553,1556,1556,1553,3042
|
|
20241018,111100,16109126,1556,1556,1556,1556,0
|
|
20241018,111000,16109126,1556,1557,1557,1556,120
|
|
20241018,110900,15922402,1558,1558,1558,1558,4
|
|
20241018,110800,15916170,1556,1556,1556,1556,0
|
|
20241018,110700,15916170,1556,1558,1558,1556,6
|
|
20241018,110600,15906832,1558,1558,1558,1558,0
|
|
20241018,110500,15906832,1558,1558,1558,1558,0
|
|
20241018,110400,15906832,1558,1558,1558,1558,0
|
|
20241018,110300,15906832,1558,1558,1558,1558,0
|
|
20241018,110200,15906832,1558,1558,1558,1558,0
|
|
20241018,110100,15906832,1558,1558,1558,1558,0
|
|
20241018,110000,15906832,1558,1558,1558,1558,0
|
|
20241018,105900,15906832,1558,1558,1558,1558,39
|
|
20241018,105800,15846070,1558,1558,1558,1558,41
|
|
20241018,105700,15782192,1558,1558,1558,1558,0
|
|
20241018,105600,15782192,1558,1558,1558,1558,0
|
|
20241018,105500,15782192,1558,1558,1558,1558,0
|
|
20241018,105400,15782192,1558,1558,1558,1558,1
|
|
20241018,105300,15780634,1556,1556,1556,1556,0
|
|
20241018,105200,15780634,1556,1556,1556,1556,6
|
|
20241018,105100,15771298,1556,1556,1556,1556,0
|
|
20241018,105000,15771298,1556,1556,1556,1556,200
|
|
20241018,104900,15460098,1556,1558,1558,1556,2
|
|
20241018,104800,15456984,1556,1556,1556,1556,0
|
|
20241018,104700,15456984,1556,1556,1556,1556,0
|
|
20241018,104600,15456984,1556,1556,1556,1556,0
|
|
20241018,104500,15456984,1556,1556,1556,1556,6
|
|
20241018,104400,15447648,1556,1556,1556,1556,0
|
|
20241018,104300,15447648,1556,1556,1556,1556,0
|
|
20241018,104200,15447648,1556,1556,1556,1556,0
|
|
20241018,104100,15447648,1556,1556,1556,1556,0
|
|
20241018,104000,15447648,1556,1556,1556,1556,0
|
|
20241018,103900,15447648,1556,1556,1556,1556,0
|
|
20241018,103800,15447648,1556,1556,1556,1556,0
|
|
20241018,103700,15447648,1556,1556,1556,1556,0
|
|
20241018,103600,15447648,1556,1556,1556,1556,0
|
|
20241018,103500,15447648,1556,1556,1556,1556,0
|
|
20241018,103400,15447648,1556,1556,1556,1556,300
|
|
20241018,103300,14980848,1557,1560,1560,1557,536
|
|
20241018,103200,14146051,1565,1562,1565,1562,4
|
|
20241018,103100,14139799,1558,1558,1558,1558,0
|
|
20241018,103000,14139799,1558,1560,1560,1558,6
|
|
20241018,102900,14130449,1566,1566,1566,1566,0
|
|
20241018,102800,14130449,1566,1566,1566,1566,0
|
|
20241018,102700,14130449,1566,1566,1566,1566,0
|
|
20241018,102600,14130449,1566,1566,1566,1566,0
|
|
20241018,102500,14130449,1566,1566,1566,1566,0
|
|
20241018,102400,14130449,1566,1566,1566,1566,0
|
|
20241018,102300,14130449,1566,1566,1566,1566,0
|
|
20241018,102200,14130449,1566,1566,1566,1566,0
|
|
20241018,102100,14130449,1566,1562,1566,1562,30
|
|
20241018,102000,14083501,1562,1562,1562,1562,0
|
|
20241018,101900,14083501,1562,1562,1562,1562,0
|
|
20241018,101800,14083501,1562,1562,1562,1562,0
|
|
20241018,101700,14083501,1562,1562,1562,1562,11
|
|
20241018,101600,14066319,1562,1560,1562,1560,32
|
|
20241018,101500,14016355,1557,1558,1559,1557,656
|
|
20241018,101400,12993752,1557,1557,1557,1557,6
|
|
20241018,101300,12984410,1558,1558,1558,1558,0
|
|
20241018,101200,12984410,1558,1559,1559,1558,5
|
|
20241018,101100,12976619,1559,1559,1559,1559,1
|
|
20241018,101000,12975060,1560,1563,1564,1560,949
|
|
20241018,100900,11494404,1565,1560,1565,1560,51
|
|
20241018,100800,11414774,1556,1556,1556,1556,0
|
|
20241018,100700,11414774,1556,1557,1558,1556,641
|
|
20241018,100600,10416099,1556,1556,1556,1556,0
|
|
20241018,100500,10416099,1556,1558,1558,1556,34
|
|
20241018,100400,10363147,1559,1559,1559,1559,0
|
|
20241018,100300,10363147,1559,1559,1559,1559,16
|
|
20241018,100200,10338203,1560,1561,1561,1560,2
|
|
20241018,100100,10335082,1560,1564,1564,1560,673
|
|
20241018,100000,9284529,1563,1564,1564,1563,7
|
|
20241018,095900,9273587,1562,1562,1562,1562,0
|
|
20241018,095800,9273587,1562,1562,1562,1562,12
|
|
20241018,095700,9254843,1562,1564,1564,1561,25
|
|
20241018,095600,9215801,1563,1563,1565,1563,15
|
|
20241018,095500,9192352,1556,1556,1556,1556,0
|
|
20241018,095400,9192352,1556,1556,1556,1556,0
|
|
20241018,095300,9192352,1556,1556,1556,1556,0
|
|
20241018,095200,9192352,1556,1558,1558,1556,1000
|
|
20241018,095100,7636250,1558,1560,1560,1558,1100
|
|
20241018,095000,5921264,1562,1562,1562,1562,0
|
|
20241018,094900,5921264,1562,1562,1562,1562,0
|
|
20241018,094800,5921264,1562,1562,1562,1562,0
|
|
20241018,094700,5921264,1562,1562,1562,1562,0
|
|
20241018,094600,5921264,1562,1562,1562,1562,0
|
|
20241018,094500,5921264,1562,1562,1562,1562,0
|
|
20241018,094400,5921264,1562,1562,1562,1562,0
|
|
20241018,094300,5921264,1562,1562,1562,1562,1
|
|
20241018,094200,5919702,1560,1560,1560,1558,16
|
|
20241018,094100,5894744,1560,1560,1560,1560,0
|
|
20241018,094000,5894744,1560,1560,1560,1560,1
|
|
20241018,093900,5893184,1561,1561,1561,1561,0
|
|
20241018,093800,5893184,1561,1561,1561,1561,1
|
|
20241018,093700,5891623,1562,1562,1562,1562,0
|
|
20241018,093600,5891623,1562,1562,1562,1562,0
|
|
20241018,093500,5891623,1562,1562,1562,1562,0
|
|
20241018,093400,5891623,1562,1563,1563,1562,2
|
|
20241018,093300,5888498,1560,1558,1565,1558,17
|
|
20241018,093200,5861977,1558,1558,1558,1558,55
|
|
20241018,093100,5776287,1558,1558,1558,1558,121
|
|
20241018,093000,5587769,1557,1557,1557,1557,1
|
|
20241018,092900,5586212,1566,1559,1566,1559,2
|
|
20241018,092800,5583087,1557,1558,1567,1557,121
|
|
20241018,092700,5394303,1556,1556,1556,1556,665
|
|
20241018,092600,4359563,1555,1556,1556,1555,1201
|
|
20241018,092500,2491289,1556,1556,1556,1556,0
|
|
20241018,092400,2491289,1556,1556,1556,1556,0
|
|
20241018,092300,2491289,1556,1556,1556,1556,0
|
|
20241018,092200,2491289,1556,1556,1556,1556,0
|
|
20241018,092100,2491289,1556,1556,1556,1556,18
|
|
20241018,092000,2463281,1559,1556,1559,1556,37
|
|
20241018,091900,2405701,1555,1555,1555,1555,0
|
|
20241018,091800,2405701,1555,1555,1555,1555,1
|
|
20241018,091700,2404146,1559,1557,1559,1557,3
|
|
20241018,091600,2399473,1555,1555,1555,1555,0
|
|
20241018,091500,2399473,1555,1555,1555,1555,0
|
|
20241018,091400,2399473,1555,1555,1555,1555,0
|
|
20241018,091300,2399473,1555,1557,1557,1555,500
|
|
20241018,091200,1621403,1558,1558,1558,1558,0
|
|
20241018,091100,1621403,1558,1561,1561,1558,1011
|
|
20241018,091000,43742,1562,1562,1562,1562,0
|
|
20241018,090900,43742,1562,1562,1562,1562,18
|
|
20241018,090800,15626,1562,1562,1562,1562,0
|
|
20241018,090700,15626,1562,1562,1562,1562,0
|
|
20241018,090600,15626,1562,1562,1562,1562,0
|
|
20241018,090500,15626,1562,1562,1562,1562,3
|
|
20241018,090400,10940,1562,1562,1562,1562,0
|
|
20241018,090300,10940,1562,1562,1562,1562,0
|
|
20241018,090200,10940,1562,1562,1562,1562,1
|
|
20241018,090100,9378,1564,1562,1564,1562,2
|
|
20241018,090000,6252,1563,1563,1563,1563,4
|